Dominion Energy, Inc. - D - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60.05	59.84	59.84	60.37	59.65	4.84M
December 03, 2025	60.51	60.03	60.03	60.91	59.84	7.94M
December 02, 2025	60.98	60.35	60.35	60.98	60.03	6.11M
December 01, 2025	62.7	60.8	60.8	62.71	60.68	7.12M
November 28, 2025	62.61	62.77	62.77	62.87	62.45	2.03M
November 26, 2025	61.85	62.54	62.54	62.63	61.65	3.67M
November 25, 2025	61.77	61.54	61.54	62.09	60.84	6.36M
November 24, 2025	61.4	61.6	61.6	62.04	60.61	8.97M
November 21, 2025	61.15	61.47	61.47	62.01	60.57	5.54M
November 20, 2025	60.5	60.83	60.83	61.11	60.2	4.96M
November 19, 2025	61.5	60.19	60.19	61.6	60.18	5.72M
November 18, 2025	61.69	61.45	61.45	62.18	61.27	7.13M
November 17, 2025	60.7	61.5	61.5	61.61	60.57	4.43M
November 14, 2025	60.9	60.56	60.56	61.09	60.42	4.34M
November 13, 2025	61.01	60.87	60.87	61.38	60.56	4.88M
November 12, 2025	61.13	61.37	61.37	61.51	60.95	2.95M
November 11, 2025	60.94	61.2	61.2	61.29	60.66	3.51M
November 10, 2025	61.23	60.87	60.87	61.5	60.51	4.12M
November 07, 2025	60.67	61.58	61.58	61.61	60.49	5.02M
November 06, 2025	59.7	60.5	60.5	60.72	59.7	5.34M
November 05, 2025	59.51	59.69	59.69	60.08	59.05	7.85M
November 04, 2025	58.7	59.32	59.32	59.55	58.7	6.61M
November 03, 2025	58.33	58.49	58.49	58.67	57.13	5.93M
October 31, 2025	59.74	58.69	58.69	60.74	58.24	7.89M
October 30, 2025	59.14	59.52	59.52	60.01	59.05	5.01M
October 29, 2025	59.52	58.99	58.99	59.75	58.79	4.51M
October 28, 2025	60.97	59.62	59.62	60.99	59.6	4.48M
October 27, 2025	60.85	60.8	60.8	61.35	60.3	4.02M
October 24, 2025	60.96	61.06	61.06	61.67	60.71	3.67M
October 23, 2025	61.38	60.68	60.68	61.4	60.37	3.02M
October 22, 2025	60.84	60.9	60.9	61.58	60.74	3.93M
October 21, 2025	61.63	60.87	60.87	61.75	60.45	3.59M
October 20, 2025	60.92	61.45	61.45	61.66	60.85	3.73M
October 17, 2025	60.62	60.58	60.58	60.74	60.09	4.46M
October 16, 2025	61.76	60.62	60.62	62.52	60.61	5.12M
October 15, 2025	61.71	61.69	61.69	61.97	61.32	4.45M
October 14, 2025	61.4	61.52	61.52	61.86	61.23	4.4M
October 13, 2025	60.76	61.34	61.34	61.39	60.63	2.98M
October 10, 2025	60.45	60.97	60.97	61.15	60.29	3.94M
October 09, 2025	60.85	60.26	60.26	61.23	60.02	4.2M
October 08, 2025	61.23	60.57	60.57	61.25	60.11	5.31M
October 07, 2025	62	60.87	60.87	62.37	60.79	9.52M
October 06, 2025	61.63	61.5	61.5	61.78	61.03	5.91M
October 03, 2025	61.16	61.53	61.53	62.05	61.16	4.02M
October 02, 2025	60.59	61.09	61.09	61.58	60.59	3.58M
October 01, 2025	61.31	60.9	60.9	61.75	60.89	3.64M
September 30, 2025	61.03	61.17	61.17	61.21	60.74	2.83M
September 29, 2025	60.57	60.92	60.92	61.07	60.35	2.47M
September 26, 2025	60.01	60.33	60.33	60.43	59.7	3.11M
September 25, 2025	61.08	59.67	59.67	61.12	59.57	4.1M
September 24, 2025	61.08	61.02	61.02	61.52	60.88	4.46M
September 23, 2025	59.75	61.12	61.12	61.21	59.65	4.32M
September 22, 2025	59.92	59.82	59.82	60.29	59.08	6.39M
September 19, 2025	60.04	59.85	59.85	60.19	59.3	9.14M
September 18, 2025	59.14	59.74	59.74	60.12	58.8	4.53M
September 17, 2025	59.63	59.6	59.6	59.98	59.45	3.49M
September 16, 2025	60.43	59.4	59.4	60.55	59.36	4.55M
September 15, 2025	60.05	60.58	60.58	60.75	60	6M
September 12, 2025	59.75	60.05	60.05	60.54	59.65	3.98M
September 11, 2025	59.13	60.01	60.01	60.11	59.08	4.66M

Dominion Energy, Inc. (D) NYSE